クックパッドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/07/11 | 1,427 | 1,460 | 1,422 | 1,437 | +66 | +4.8% | 826,400 |
| 2016/07/08 | 1,416 | 1,438 | 1,362 | 1,371 | -44 | -3.1% | 1,291,900 |
| 2016/07/07 | 1,488 | 1,490 | 1,401 | 1,415 | -66 | -4.5% | 2,041,500 |
| 2016/07/06 | 1,438 | 1,494 | 1,425 | 1,481 | +19 | +1.3% | 2,838,500 |
| 2016/07/05 | 1,372 | 1,464 | 1,362 | 1,462 | +85 | +6.2% | 2,719,700 |
| 2016/07/04 | 1,323 | 1,406 | 1,321 | 1,377 | +56 | +4.2% | 1,934,100 |
| 2016/07/01 | 1,240 | 1,323 | 1,223 | 1,321 | +77 | +6.2% | 1,420,500 |
| 2016/06/30 | 1,281 | 1,281 | 1,239 | 1,244 | +12 | +1% | 958,400 |
| 2016/06/29 | 1,220 | 1,276 | 1,220 | 1,232 | +35 | +2.9% | 1,427,400 |
| 2016/06/28 | 1,168 | 1,217 | 1,151 | 1,197 | -1 | -0.1% | 894,000 |
| 2016/06/27 | 1,176 | 1,237 | 1,167 | 1,198 | +52 | +4.5% | 1,357,200 |
| 2016/06/24 | 1,241 | 1,267 | 1,092 | 1,146 | -72 | -5.9% | 2,025,200 |
| 2016/06/23 | 1,213 | 1,236 | 1,197 | 1,218 | -7 | -0.6% | 1,165,000 |
| 2016/06/22 | 1,241 | 1,254 | 1,216 | 1,225 | -34 | -2.7% | 1,041,000 |
| 2016/06/21 | 1,250 | 1,268 | 1,236 | 1,259 | -4 | -0.3% | 911,800 |
| 2016/06/20 | 1,260 | 1,296 | 1,241 | 1,263 | -2 | -0.2% | 1,163,200 |
| 2016/06/17 | 1,338 | 1,363 | 1,243 | 1,265 | -51 | -3.9% | 1,569,700 |
| 2016/06/16 | 1,322 | 1,365 | 1,307 | 1,316 | -27 | -2% | 1,102,000 |
| 2016/06/15 | 1,302 | 1,352 | 1,302 | 1,343 | +8 | +0.6% | 1,105,300 |
| 2016/06/14 | 1,420 | 1,427 | 1,317 | 1,335 | -114 | -7.9% | 2,184,900 |
| 2016/06/13 | 1,521 | 1,521 | 1,449 | 1,449 | -94 | -6.1% | 1,026,300 |
| 2016/06/10 | 1,449 | 1,543 | 1,445 | 1,543 | +101 | +7% | 2,355,300 |
| 2016/06/09 | 1,435 | 1,456 | 1,429 | 1,442 | +6 | +0.4% | 817,000 |
| 2016/06/08 | 1,440 | 1,444 | 1,416 | 1,436 | -12 | -0.8% | 500,900 |
| 2016/06/07 | 1,428 | 1,461 | 1,426 | 1,448 | +21 | +1.5% | 682,600 |
| 2016/06/06 | 1,410 | 1,431 | 1,404 | 1,427 | -9 | -0.6% | 517,000 |
| 2016/06/03 | 1,420 | 1,460 | 1,420 | 1,436 | +4 | +0.3% | 589,800 |
| 2016/06/02 | 1,455 | 1,472 | 1,426 | 1,432 | -36 | -2.5% | 822,600 |
| 2016/06/01 | 1,470 | 1,488 | 1,458 | 1,468 | -8 | -0.5% | 594,500 |
| 2016/05/31 | 1,450 | 1,482 | 1,440 | 1,476 | +13 | +0.9% | 694,400 |
| 2016/05/30 | 1,439 | 1,473 | 1,432 | 1,463 | +35 | +2.5% | 1,103,000 |
| 2016/05/27 | 1,401 | 1,443 | 1,394 | 1,428 | -45 | -3.1% | 2,180,000 |
| 2016/05/26 | 1,543 | 1,545 | 1,471 | 1,473 | -96 | -6.1% | 2,330,600 |
| 2016/05/25 | 1,589 | 1,593 | 1,561 | 1,569 | +16 | +1% | 505,600 |
| 2016/05/24 | 1,617 | 1,617 | 1,552 | 1,553 | -63 | -3.9% | 806,300 |
| 2016/05/23 | 1,633 | 1,644 | 1,598 | 1,616 | -1 | -0.1% | 1,003,100 |
| 2016/05/20 | 1,563 | 1,618 | 1,556 | 1,617 | +52 | +3.3% | 885,700 |
| 2016/05/19 | 1,546 | 1,570 | 1,526 | 1,565 | +46 | +3% | 882,300 |
| 2016/05/18 | 1,558 | 1,585 | 1,481 | 1,519 | -30 | -1.9% | 1,307,200 |
| 2016/05/17 | 1,515 | 1,550 | 1,515 | 1,549 | +40 | +2.7% | 710,800 |
| 2016/05/16 | 1,528 | 1,539 | 1,507 | 1,509 | -14 | -0.9% | 741,300 |
| 2016/05/13 | 1,542 | 1,544 | 1,505 | 1,523 | -20 | -1.3% | 937,400 |
| 2016/05/12 | 1,524 | 1,564 | 1,523 | 1,543 | +20 | +1.3% | 1,462,300 |
| 2016/05/11 | 1,560 | 1,601 | 1,515 | 1,523 | -166 | -9.8% | 3,659,800 |
| 2016/05/10 | 1,703 | 1,721 | 1,669 | 1,689 | +11 | +0.7% | 1,464,500 |
| 2016/05/09 | 1,610 | 1,680 | 1,606 | 1,678 | +76 | +4.7% | 917,600 |
| 2016/05/06 | 1,570 | 1,603 | 1,552 | 1,602 | +27 | +1.7% | 824,500 |
| 2016/05/02 | 1,520 | 1,579 | 1,515 | 1,575 | -22 | -1.4% | 753,400 |
| 2016/04/28 | 1,650 | 1,660 | 1,570 | 1,597 | -49 | -3% | 1,081,100 |
| 2016/04/27 | 1,635 | 1,662 | 1,613 | 1,646 | +21 | +1.3% | 691,300 |
2201～
2250
件表示中 / 3910件
類似銘柄と比較する
現在ご覧いただいている「ＣＯＯＫ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＣＯＯＫ | 21,800円 | -8.1% | -45.9% | 0.00% | 37.39倍 | 1.24倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
| アイ・ケイ・ケイ | 78,800円 | -1.6% | -28.5% | 3.05% | 20.59倍 | 2.23倍 |
|
九州地盤に北陸、東北、四国など地方中核都市中心にゲストハウス型婚礼施設を展開。介護併営 |
| ＭＳ－Ｊａｐａｎ | 93,800円 | +10.1% | +5.1% | 5.97% | 21.97倍 | 2.41倍 |
|
士業（公認会計士、弁護士等）と一般事業会社の管理部門に特化の人材紹介業。関連メディアも |
| オープンＧ | 37,000円 | +17.7% | +267.5% | 1.22% | 41.81倍 | 1.80倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
| ＵＮＩＴＥＤ | 56,800円 | -16.9% | - | 4.05% | - | 1.01倍 |
|
ベンチャー向けの投資事業を主軸に、教育や人材事業を育成中。ネット広告・コンテンツ事業も |
市場注目の銘柄
チャート関連のコラム
